Indicators

S&P Smallcap Ishares Core ETF (NY: IJR )

104.68 -1.58 (-1.49%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.73	33.37	32.61	33.29	4,054,077	+0.62(+1.91%)
Dec 28, 2012	32.74	32.98	32.66	32.67	1,795,901	-0.22(-0.67%)
Dec 27, 2012	32.93	32.97	32.46	32.89	2,659,226	+0.03(+0.10%)
Dec 26, 2012	33.22	33.22	32.86	32.86	2,500,873	-0.29(-0.87%)
Dec 24, 2012	33.24	33.29	33.05	33.15	2,136,803	-0.13(-0.38%)
Dec 21, 2012	32.89	33.27	32.83	33.27	2,502,935	-0.10(-0.31%)
Dec 20, 2012	33.23	33.41	33.11	33.38	6,022,215	+0.20(+0.59%)
Dec 19, 2012	33.27	33.40	33.10	33.18	4,045,564	-0.01(-0.03%)
Dec 18, 2012	32.82	33.22	32.71	33.19	3,313,940	+0.52(+1.61%)
Dec 17, 2012	32.33	32.68	32.31	32.67	1,861,400	+0.39(+1.22%)
Dec 14, 2012	32.27	32.41	32.16	32.27	1,893,525	-0.06(-0.20%)
Dec 13, 2012	32.54	32.61	32.21	32.34	1,857,724	-0.17(-0.52%)
Dec 12, 2012	32.82	32.85	32.44	32.51	6,541,230	-0.16(-0.51%)
Dec 11, 2012	32.57	32.75	32.51	32.67	2,992,735	+0.28(+0.88%)
Dec 10, 2012	32.31	32.44	32.27	32.39	1,590,621	+0.13(+0.39%)
Dec 07, 2012	32.42	32.42	32.13	32.26	1,706,036	+0.00(+0.00%)
Dec 06, 2012	32.21	32.31	32.05	32.26	1,755,928	+0.06(+0.18%)
Dec 05, 2012	32.43	32.43	31.99	32.20	1,605,937	-0.10(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.